시장 데이터를 불러오는 중
전체 종목
State Street Industrial Select Sector SPDR ETF 과거 주가
State Street Industrial Select Sector SPDR ETF · XLI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Industrial Select Sector SPDR ETF · XLI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩225,476 | ₩226,532 | ₩224,407 | ₩226,198 | +0.32% | 389만 |
| 2026.10.08 | ₩223,084 | ₩225,409 | ₩222,629 | ₩225,062 | +0.89% | 914만 |
| 2026.10.07 | ₩226,799 | ₩227,481 | ₩223,498 | ₩224,313 | -1.10% | 817.3만 |
| 2026.10.06 | ₩228,135 | ₩230,327 | ₩227,547 | ₩229,312 | +0.52% | 584.6만 |
| 2026.10.05 | ₩226,719 | ₩228,309 | ₩224,727 | ₩227,334 | +0.27% | 640.6만 |
| 2026.10.02 | ₩227,467 | ₩228,536 | ₩225,609 | ₩227,133 | -0.15% | 611.6만 |
| 2026.10.01 | ₩223,378 | ₩225,877 | ₩222,095 | ₩225,382 | +0.90% | 933.5만 |
| 2026.09.30 | ₩226,625 | ₩226,919 | ₩223,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩223,164 |
| -1.53% |
| 754.3만 |
| 2026.09.29 | ₩226,024 | ₩227,841 | ₩224,861 | ₩226,037 | +0.01% | 660만 |
|---|
| 2026.09.28 | ₩226,345 | ₩227,120 | ₩224,447 | ₩225,569 | -0.34% | 782.3만 |
|---|
| 2026.09.25 | ₩226,572 | ₩228,576 | ₩225,904 | ₩227,775 | +0.53% | 729.3만 |
|---|
| 2026.09.24 | ₩225,529 | ₩227,267 | ₩224,861 | ₩225,636 | +0.05% | 859.9만 |
|---|
| 2026.09.23 | ₩226,812 | ₩228,710 | ₩226,639 | ₩227,334 | +0.23% | 800.6만 |
|---|
| 2026.09.22 | ₩228,109 | ₩228,149 | ₩226,037 | ₩227,561 | -0.24% | 720.6만 |
|---|
| 2026.09.21 | ₩227,681 | ₩228,122 | ₩225,275 | ₩227,173 | -0.22% | 854.9만 |
|---|
| 2026.09.18 | ₩225,863 | ₩227,093 | ₩225,168 | ₩226,866 | +0.44% | 856.3만 |
|---|
| 2026.09.17 | ₩229,218 | ₩229,218 | ₩225,409 | ₩225,877 | -1.46% | 585.1만 |
|---|
| 2026.09.16 | ₩226,679 | ₩228,109 | ₩223,845 | ₩225,476 | -0.53% | 891만 |
|---|
| 2026.09.15 | ₩227,828 | ₩228,576 | ₩225,088 | ₩225,663 | -0.95% | 889만 |
|---|
| 2026.09.14 | ₩225,422 | ₩227,387 | ₩224,981 | ₩227,106 | +0.75% | 735.9만 |
|---|
| 2026.09.11 | ₩230,474 | ₩231,102 | ₩229,699 | ₩230,367 | -0.05% | 557.7만 |
|---|
| 2026.09.10 | ₩228,309 | ₩229,445 | ₩227,200 | ₩227,935 | -0.16% | 783만 |
|---|
| 2026.09.09 | ₩231,918 | ₩232,760 | ₩229,485 | ₩229,592 | -1.00% | 641.2만 |
|---|
| 2026.09.08 | ₩234,069 | ₩234,831 | ₩232,907 | ₩233,107 | -0.41% | 622.5만 |
|---|
| 2026.09.04 | ₩233,000 | ₩234,925 | ₩232,679 | ₩234,243 | +0.53% | 584.2만 |
|---|
| 2026.09.03 | ₩232,225 | ₩233,294 | ₩229,900 | ₩233,294 | +0.46% | 834.1만 |
|---|
| 2026.09.02 | ₩231,664 | ₩231,664 | ₩229,365 | ₩230,915 | -0.32% | 1083만 |
|---|
| 2026.09.01 | ₩233,000 | ₩234,470 | ₩230,073 | ₩230,848 | -0.92% | 913.9만 |
|---|
| 2026.08.31 | ₩235,339 | ₩235,566 | ₩233,521 | ₩234,056 | -0.55% | 736.2만 |
|---|
| 2026.08.28 | ₩239,816 | ₩239,923 | ₩236,087 | ₩236,742 | -1.28% | 823.4만 |
|---|
| 2026.08.27 | ₩241,193 | ₩241,219 | ₩238,132 | ₩238,961 | -0.93% | 546.5만 |
|---|
| 2026.08.26 | ₩239,094 | ₩241,767 | ₩239,094 | ₩241,019 | +0.80% | 814.2만 |
|---|
| 2026.08.25 | ₩241,580 | ₩241,848 | ₩238,106 | ₩238,426 | -1.31% | 656.4만 |
|---|
| 2026.08.24 | ₩240,685 | ₩240,966 | ₩238,373 | ₩239,228 | -0.61% | 524.2만 |
|---|
| 2026.08.21 | ₩241,834 | ₩242,222 | ₩240,284 | ₩240,899 | -0.39% | 547.1만 |
|---|
| 2026.08.20 | ₩241,914 | ₩243,278 | ₩239,963 | ₩240,257 | -0.69% | 649.8만 |
|---|
| 2026.08.19 | ₩246,231 | ₩246,739 | ₩242,863 | ₩243,171 | -1.24% | 831.2만 |
|---|
| 2026.08.18 | ₩247,528 | ₩248,022 | ₩245,256 | ₩245,336 | -0.89% | 464.7만 |
|---|
| 2026.08.17 | ₩249,105 | ₩250,441 | ₩248,824 | ₩249,011 | -0.04% | 536.3만 |
|---|
| 2026.08.14 | ₩248,824 | ₩249,760 | ₩248,049 | ₩249,265 | +0.18% | 359만 |
|---|
| 2026.08.13 | ₩249,225 | ₩249,479 | ₩246,899 | ₩248,303 | -0.37% | 494.3만 |
|---|
| 2026.08.12 | ₩250,147 | ₩250,468 | ₩247,447 | ₩248,423 | -0.69% | 405.2만 |
|---|
| 2026.08.11 | ₩247,354 | ₩250,267 | ₩247,287 | ₩248,182 | +0.33% | 489.4만 |
|---|
| 2026.08.10 | ₩248,490 | ₩248,490 | ₩246,405 | ₩246,712 | -0.72% | 343.8만 |
|---|
| 2026.08.07 | ₩247,848 | ₩248,410 | ₩245,897 | ₩247,488 | -0.15% | 617만 |
|---|
| 2026.08.06 | ₩249,519 | ₩250,535 | ₩246,579 | ₩246,926 | -1.04% | 552만 |
|---|
| 2026.08.05 | ₩249,359 | ₩251,510 | ₩248,570 | ₩249,051 | -0.12% | 564.1만 |
|---|
| 2026.08.04 | ₩248,102 | ₩249,746 | ₩244,948 | ₩249,118 | +0.41% | 1049.8만 |
|---|
| 2026.08.03 | ₩241,179 | ₩245,042 | ₩240,698 | ₩244,788 | +1.50% | 881.4만 |
|---|
| 2026.07.31 | ₩241,233 | ₩241,794 | ₩237,745 | ₩240,351 | -0.37% | 720.6만 |
|---|
| 2026.07.30 | ₩239,135 | ₩239,362 | ₩235,165 | ₩238,413 | -0.30% | 736.7만 |
|---|
| 2026.07.29 | ₩241,901 | ₩242,489 | ₩235,686 | ₩236,101 | -2.40% | 950.5만 |
|---|
| 2026.07.28 | ₩244,080 | ₩244,507 | ₩242,489 | ₩243,892 | -0.08% | 570.7만 |
|---|
| 2026.07.27 | ₩245,403 | ₩246,472 | ₩241,687 | ₩244,841 | -0.23% | 619.4만 |
|---|
| 2026.07.24 | ₩243,131 | ₩245,777 | ₩242,890 | ₩244,120 | +0.41% | 550.8만 |
|---|
| 2026.07.23 | ₩239,348 | ₩244,547 | ₩239,348 | ₩243,157 | +1.59% | 855.6만 |
|---|
| 2026.07.22 | ₩238,159 | ₩240,351 | ₩238,079 | ₩239,028 | +0.36% | 435만 |
|---|
| 2026.07.21 | ₩239,910 | ₩240,484 | ₩237,571 | ₩238,774 | -0.47% | 483.6만 |
|---|
| 2026.07.20 | ₩241,380 | ₩242,262 | ₩237,344 | ₩238,052 | -1.38% | 604.5만 |
|---|
| 2026.07.17 | ₩238,239 | ₩242,516 | ₩237,357 | ₩239,776 | +0.65% | 806.2만 |
|---|
| 2026.07.16 | ₩238,947 | ₩241,313 | ₩238,627 | ₩240,765 | +0.76% | 609.3만 |
|---|
| 2026.07.15 | ₩241,607 | ₩241,928 | ₩237,598 | ₩240,645 | -0.40% | 749.1만 |
|---|
| 2026.07.14 | ₩242,797 | ₩243,919 | ₩240,377 | ₩241,166 | -0.67% | 667.3만 |
|---|
| 2026.07.13 | ₩242,596 | ₩243,478 | ₩240,297 | ₩241,059 | -0.63% | 538.5만 |
|---|
| 2026.07.10 | ₩242,102 | ₩244,013 | ₩240,778 | ₩243,131 | +0.43% | 531.6만 |
|---|
| 2026.07.09 | ₩243,812 | ₩244,240 | ₩241,540 | ₩242,048 | -0.72% | 538.2만 |
|---|
| 2026.07.08 | ₩241,580 | ₩243,091 | ₩239,335 | ₩241,126 | -0.19% | 733.3만 |
|---|
| 2026.07.07 | ₩246,632 | ₩247,140 | ₩241,447 | ₩243,745 | -1.17% | 772.2만 |
|---|
| 2026.07.06 | ₩246,846 | ₩249,185 | ₩246,846 | ₩247,995 | +0.47% | 670.2만 |
|---|
| 2026.07.02 | ₩246,859 | ₩247,888 | ₩243,117 | ₩245,790 | -0.43% | 653.1만 |
|---|
| 2026.07.01 | ₩246,405 | ₩248,116 | ₩244,200 | ₩245,055 | -0.55% | 811.3만 |
|---|
| 2026.06.30 | ₩245,002 | ₩247,848 | ₩244,173 | ₩247,554 | +1.04% | 653.1만 |
|---|
| 2026.06.29 | ₩242,583 | ₩245,349 | ₩242,369 | ₩244,253 | +0.69% | 786.1만 |
|---|
| 2026.06.26 | ₩244,093 | ₩244,668 | ₩241,781 | ₩242,168 | -0.79% | 885.6만 |
|---|
| 2026.06.25 | ₩243,558 | ₩248,704 | ₩243,318 | ₩246,071 | +1.03% | 786.8만 |
|---|
| 2026.06.24 | ₩239,322 | ₩243,091 | ₩238,346 | ₩240,845 | +0.64% | 708.9만 |
|---|
| 2026.06.23 | ₩239,442 | ₩240,578 | ₩236,863 | ₩238,092 | -0.56% | 892.7만 |
|---|
| 2026.06.22 | ₩241,607 | ₩243,612 | ₩241,487 | ₩242,970 | +0.56% | 666.9만 |
|---|
| 2026.06.18 | ₩243,906 | ₩244,467 | ₩241,166 | ₩241,781 | -0.87% | 805.9만 |
|---|
| 2026.06.17 | ₩240,525 | ₩243,679 | ₩239,402 | ₩240,030 | -0.21% | 1105.3만 |
|---|
| 2026.06.16 | ₩240,003 | ₩242,035 | ₩239,642 | ₩240,364 | +0.15% | 897.8만 |
|---|
| 2026.06.15 | ₩238,961 | ₩240,538 | ₩238,573 | ₩238,800 | -0.07% | 752.2만 |
|---|
| 2026.06.12 | ₩235,245 | ₩236,034 | ₩233,388 | ₩235,459 | +0.09% | 696.2만 |
|---|
| 2026.06.11 | ₩228,911 | ₩234,791 | ₩228,523 | ₩234,083 | +2.26% | 1104.6만 |
|---|
| 2026.06.10 | ₩233,308 | ₩233,321 | ₩226,465 | ₩226,746 | -2.81% | 1385.2만 |
|---|
| 2026.06.09 | ₩233,040 | ₩236,007 | ₩229,512 | ₩234,684 | +0.71% | 945.7만 |
|---|
| 2026.06.08 | ₩233,775 | ₩234,323 | ₩231,570 | ₩232,051 | -0.74% | 537.2만 |
|---|
| 2026.06.05 | ₩234,697 | ₩235,713 | ₩231,851 | ₩232,786 | -0.81% | 889.3만 |
|---|
| 2026.06.04 | ₩233,789 | ₩235,860 | ₩232,920 | ₩235,433 | +0.70% | 667만 |
|---|
| 2026.06.03 | ₩232,185 | ₩235,352 | ₩231,944 | ₩232,613 | +0.18% | 690.1만 |
|---|
| 2026.06.02 | ₩231,129 | ₩233,214 | ₩230,367 | ₩232,800 | +0.72% | 866.4만 |
|---|
| 2026.06.01 | ₩229,325 | ₩231,022 | ₩227,721 | ₩230,407 | +0.47% | 823.5만 |
|---|
| 2026.05.29 | ₩231,971 | ₩232,385 | ₩230,367 | ₩231,383 | -0.25% | 705.5만 |
|---|
| 2026.05.28 | ₩231,864 | ₩233,495 | ₩229,953 | ₩232,278 | +0.18% | 866.9만 |
|---|
| 2026.05.27 | ₩233,267 | ₩233,695 | ₩231,837 | ₩232,947 | -0.14% | 741.3만 |
|---|
| 2026.05.26 | ₩231,463 | ₩233,588 | ₩231,036 | ₩232,947 | +0.64% | 679.8만 |
|---|
| 2026.05.22 | ₩229,539 | ₩231,049 | ₩227,761 | ₩229,565 | +0.01% | 691.1만 |
|---|
| 2026.05.21 | ₩226,946 | ₩228,937 | ₩225,743 | ₩227,908 | +0.42% | 853.5만 |
|---|
| 2026.05.20 | ₩226,171 | ₩229,178 | ₩225,021 | ₩228,176 | +0.89% | 1052.5만 |
|---|
| 2026.05.19 | ₩226,705 | ₩227,440 | ₩224,674 | ₩225,516 | -0.52% | 750.3만 |
|---|
| 2026.05.18 | ₩229,285 | ₩229,298 | ₩226,532 | ₩228,202 | -0.47% | 869.6만 |
|---|
| 2026.05.15 | ₩230,942 | ₩230,942 | ₩228,443 | ₩229,071 | -0.81% | 782.6만 |
|---|
| 2026.05.14 | ₩232,773 | ₩233,521 | ₩230,995 | ₩233,227 | +0.20% | 736.4만 |
|---|
| 2026.05.13 | ₩232,867 | ₩233,361 | ₩230,568 | ₩232,038 | -0.36% | 607.1만 |
|---|
| 2026.05.12 | ₩233,120 | ₩233,602 | ₩230,060 | ₩233,014 | -0.05% | 746.9만 |
|---|
| 2026.05.11 | ₩231,530 | ₩234,617 | ₩231,049 | ₩233,936 | +1.04% | 627.7만 |
|---|
| 2026.05.08 | ₩234,083 | ₩234,310 | ₩231,330 | ₩231,477 | -1.11% | 588.4만 |
|---|
| 2026.05.07 | ₩237,143 | ₩237,517 | ₩231,784 | ₩232,546 | -1.94% | 1062.8만 |
|---|
| 2026.05.06 | ₩234,256 | ₩237,010 | ₩232,880 | ₩236,381 | +0.91% | 1046.1만 |
|---|
| 2026.05.05 | ₩230,073 | ₩231,289 | ₩228,804 | ₩230,421 | +0.15% | 618.9만 |
|---|
| 2026.05.04 | ₩230,541 | ₩231,490 | ₩228,082 | ₩228,510 | -0.88% | 761.9만 |
|---|
| 2026.05.01 | ₩234,190 | ₩234,457 | ₩231,129 | ₩231,156 | -1.30% | 680.1만 |
|---|
| 2026.04.30 | ₩229,191 | ₩233,642 | ₩228,723 | ₩233,321 | +1.80% | 1201.2만 |
|---|
| 2026.04.29 | ₩228,870 | ₩229,485 | ₩226,171 | ₩227,106 | -0.77% | 906만 |
|---|
| 2026.04.28 | ₩229,445 | ₩229,686 | ₩226,585 | ₩228,510 | -0.41% | 900만 |
|---|
| 2026.04.27 | ₩230,554 | ₩231,891 | ₩229,231 | ₩230,554 | 0.00% | 669만 |
|---|
| 2026.04.24 | ₩232,506 | ₩232,786 | ₩229,819 | ₩230,501 | -0.86% | 766.5만 |
|---|
| 2026.04.23 | ₩229,646 | ₩233,602 | ₩229,338 | ₩232,639 | +1.30% | 1441.9만 |
|---|
| 2026.04.22 | ₩231,624 | ₩232,439 | ₩227,641 | ₩228,590 | -1.31% | 1059.5만 |
|---|
| 2026.04.21 | ₩231,918 | ₩233,468 | ₩228,443 | ₩229,124 | -1.20% | 875.3만 |
|---|
| 2026.04.20 | ₩231,383 | ₩232,519 | ₩230,621 | ₩232,412 | +0.44% | 573.5만 |
|---|
| 2026.04.17 | ₩230,194 | ₩234,056 | ₩230,060 | ₩231,891 | +0.74% | 952.9만 |
|---|
| 2026.04.16 | ₩228,870 | ₩229,953 | ₩226,558 | ₩227,641 | -0.54% | 862.9만 |
|---|
| 2026.04.15 | ₩231,356 | ₩231,410 | ₩227,307 | ₩228,777 | -1.11% | 1354.8만 |
|---|
| 2026.04.14 | ₩231,383 | ₩232,599 | ₩229,913 | ₩231,677 | +0.13% | 549.1만 |
|---|
| 2026.04.13 | ₩228,523 | ₩230,915 | ₩228,015 | ₩230,848 | +1.02% | 681.4만 |
|---|
| 2026.04.10 | ₩230,528 | ₩230,808 | ₩228,817 | ₩229,231 | -0.56% | 517만 |
|---|
| 2026.04.09 | ₩227,040 | ₩231,423 | ₩226,933 | ₩230,127 | +1.36% | 818만 |
|---|
| 2026.04.08 | ₩226,665 | ₩228,617 | ₩226,010 | ₩227,788 | +0.50% | 1280.9만 |
|---|
| 2026.04.07 | ₩218,713 | ₩220,090 | ₩217,577 | ₩219,555 | +0.38% | 1006.8만 |
|---|
| 2026.04.06 | ₩218,566 | ₩220,036 | ₩217,537 | ₩219,996 | +0.65% | 710.6만 |
|---|
| 2026.04.02 | ₩216,134 | ₩221,507 | ₩215,359 | ₩218,874 | +1.27% | 1109.7만 |
|---|
| 2026.04.01 | ₩218,499 | ₩221,547 | ₩218,205 | ₩219,756 | +0.57% | 1703.5만 |
|---|
| 2026.03.31 | ₩212,098 | ₩216,829 | ₩211,229 | ₩216,147 | +1.91% | 1585.6만 |
|---|
| 2026.03.30 | ₩214,570 | ₩214,824 | ₩208,596 | ₩209,305 | -2.45% | 1746만 |
|---|
| 2026.03.27 | ₩214,624 | ₩215,559 | ₩212,298 | ₩212,766 | -0.87% | 1392.4만 |
|---|
| 2026.03.26 | ₩218,820 | ₩219,996 | ₩215,292 | ₩215,533 | -1.50% | 1541.6만 |
|---|
| 2026.03.25 | ₩221,667 | ₩222,282 | ₩219,609 | ₩220,651 | -0.46% | 1220.6만 |
|---|
| 2026.03.24 | ₩215,666 | ₩219,929 | ₩215,359 | ₩219,181 | +1.63% | 1411만 |
|---|
| 2026.03.23 | ₩219,315 | ₩222,095 | ₩217,871 | ₩217,911 | -0.64% | 1850.8만 |
|---|
| 2026.03.20 | ₩219,208 | ₩220,050 | ₩214,250 | ₩216,067 | -1.43% | 1919.9만 |
|---|
| 2026.03.19 | ₩218,459 | ₩220,504 | ₩216,842 | ₩219,261 | +0.37% | 1799만 |
|---|
| 2026.03.18 | ₩222,081 | ₩223,418 | ₩220,598 | ₩220,758 | -0.60% | 1187.2만 |
|---|
| 2026.03.17 | ₩223,485 | ₩223,939 | ₩220,584 | ₩222,522 | -0.43% | 1277.3만 |
|---|
| 2026.03.16 | ₩222,081 | ₩223,378 | ₩220,972 | ₩221,934 | -0.07% | 1109.1만 |
|---|
| 2026.03.13 | ₩222,242 | ₩222,950 | ₩218,820 | ₩220,050 | -0.99% | 1583.6만 |
|---|
| 2026.03.12 | ₩224,500 | ₩224,687 | ₩220,731 | ₩220,838 | -1.63% | 1592.6만 |
|---|
| 2026.03.11 | ₩226,839 | ₩227,628 | ₩225,021 | ₩226,518 | -0.14% | 1428.8만 |
|---|
| 2026.03.10 | ₩228,095 | ₩230,381 | ₩226,959 | ₩227,227 | -0.38% | 1679.1만 |
|---|
| 2026.03.09 | ₩224,714 | ₩229,071 | ₩222,081 | ₩228,456 | +1.67% | 1949.3만 |
|---|
| 2026.03.06 | ₩226,879 | ₩228,082 | ₩224,874 | ₩227,120 | +0.11% | 2268만 |
|---|
| 2026.03.05 | ₩233,628 | ₩234,203 | ₩227,481 | ₩229,953 | -1.57% | 2130.8만 |
|---|
| 2026.03.04 | ₩235,660 | ₩236,462 | ₩233,468 | ₩235,179 | -0.20% | 1360.4만 |
|---|
| 2026.03.03 | ₩235,245 | ₩235,473 | ₩230,768 | ₩234,470 | -0.33% | 2048.1만 |
|---|
| 2026.03.02 | ₩235,887 | ₩239,642 | ₩234,764 | ₩239,094 | +1.36% | 2191.8만 |
|---|
| 2026.02.27 | ₩234,377 | ₩236,863 | ₩233,922 | ₩236,742 | +1.01% | 969.3만 |
|---|
| 2026.02.26 | ₩235,406 | ₩236,515 | ₩232,426 | ₩236,154 | +0.32% | 1376.5만 |
|---|
| 2026.02.25 | ₩237,304 | ₩237,571 | ₩233,134 | ₩234,684 | -1.10% | 1175.8만 |
|---|
| 2026.02.24 | ₩233,321 | ₩236,849 | ₩233,040 | ₩236,528 | +1.37% | 975.7만 |
|---|
| 2026.02.23 | ₩235,767 | ₩236,448 | ₩233,014 | ₩233,655 | -0.90% | 1056.7만 |
|---|
| 2026.02.20 | ₩235,392 | ₩238,186 | ₩234,697 | ₩236,863 | +0.62% | 1310.4만 |
|---|
| 2026.02.19 | ₩233,962 | ₩236,475 | ₩233,548 | ₩235,673 | +0.73% | 1343.1만 |
|---|
| 2026.02.18 | ₩234,390 | ₩235,219 | ₩233,054 | ₩233,936 | -0.19% | 1062.4만 |
|---|
| 2026.02.17 | ₩232,439 | ₩235,179 | ₩231,744 | ₩233,989 | +0.67% | 1381.1만 |
|---|
| 2026.02.13 | ₩231,343 | ₩234,297 | ₩230,728 | ₩232,773 | +0.62% | 1361.8만 |
|---|
| 2026.02.12 | ₩234,925 | ₩237,571 | ₩230,474 | ₩230,875 | -1.72% | 1815.7만 |
|---|
| 2026.02.11 | ₩234,444 | ₩236,221 | ₩232,653 | ₩233,668 | -0.33% | 1255.2만 |
|---|
| 2026.02.10 | ₩232,158 | ₩233,682 | ₩231,784 | ₩232,426 | +0.12% | 882만 |
|---|
| 2026.02.09 | ₩230,955 | ₩232,720 | ₩230,728 | ₩232,145 | +0.52% | 947.2만 |
|---|
| 2026.02.06 | ₩227,053 | ₩231,731 | ₩226,946 | ₩231,450 | +1.94% | 1199.2만 |
|---|
| 2026.02.05 | ₩224,861 | ₩226,291 | ₩223,792 | ₩225,021 | +0.07% | 1869.9만 |
|---|
| 2026.02.04 | ₩227,173 | ₩228,229 | ₩224,326 | ₩226,385 | -0.35% | 2133.8만 |
|---|
| 2026.02.03 | ₩223,899 | ₩226,933 | ₩223,084 | ₩225,783 | +0.84% | 1644.4만 |
|---|
| 2026.02.02 | ₩220,812 | ₩224,019 | ₩220,598 | ₩223,899 | +1.40% | 1146.7만 |
|---|
| 2026.01.30 | ₩220,063 | ₩222,268 | ₩218,820 | ₩221,106 | +0.47% | 1161.3만 |
|---|
| 2026.01.29 | ₩220,852 | ₩223,070 | ₩219,248 | ₩221,667 | +0.37% | 1633.3만 |
|---|
| 2026.01.28 | ₩219,742 | ₩220,892 | ₩218,540 | ₩219,368 | -0.17% | 1014.5만 |
|---|
| 2026.01.27 | ₩220,063 | ₩221,025 | ₩218,794 | ₩220,598 | +0.24% | 943.9만 |
|---|
| 2026.01.26 | ₩219,475 | ₩220,077 | ₩218,981 | ₩219,689 | +0.10% | 823.2만 |
|---|
| 2026.01.23 | ₩221,186 | ₩221,613 | ₩218,794 | ₩219,475 | -0.77% | 1167.4만 |
|---|
| 2026.01.22 | ₩222,602 | ₩223,204 | ₩220,771 | ₩221,186 | -0.64% | 993.7만 |
|---|
| 2026.01.21 | ₩219,689 | ₩223,204 | ₩219,408 | ₩222,335 | +1.20% | 1406.9만 |
|---|
| 2026.01.20 | ₩220,197 | ₩221,466 | ₩218,085 | ₩218,553 | -0.75% | 1443.5만 |
|---|
| 2026.01.16 | ₩222,389 | ₩223,458 | ₩222,014 | ₩223,057 | +0.30% | 1348.3만 |
|---|
| 2026.01.15 | ₩220,611 | ₩221,921 | ₩220,504 | ₩221,560 | +0.43% | 919.7만 |
|---|
| 2026.01.14 | ₩218,887 | ₩219,582 | ₩217,591 | ₩219,542 | +0.30% | 1072.7만 |
|---|
| 2026.01.13 | ₩219,021 | ₩219,903 | ₩218,406 | ₩219,194 | +0.08% | 958만 |
|---|
| 2026.01.12 | ₩216,014 | ₩218,179 | ₩215,666 | ₩218,072 | +0.95% | 742.1만 |
|---|
| 2026.01.09 | ₩214,677 | ₩216,802 | ₩214,677 | ₩216,415 | +0.81% | 944만 |
|---|
| 2026.01.08 | ₩213,862 | ₩215,653 | ₩213,514 | ₩214,062 | +0.09% | 1155.5만 |
|---|
| 2026.01.07 | ₩217,163 | ₩217,310 | ₩212,325 | ₩212,459 | -2.17% | 1233.3만 |
|---|
| 2026.01.06 | ₩213,087 | ₩216,722 | ₩212,739 | ₩216,535 | +1.62% | 1275.7만 |
|---|
| 2026.01.05 | ₩211,563 | ₩214,597 | ₩211,563 | ₩213,635 | +0.98% | 1619.4만 |
|---|
| 2026.01.02 | ₩207,981 | ₩211,176 | ₩207,126 | ₩211,136 | +1.52% | 1012.3만 |
|---|
| 2025.12.31 | ₩209,144 | ₩209,238 | ₩207,233 | ₩207,313 | -0.88% | 369.2만 |
|---|
| 2025.12.30 | ₩209,679 | ₩209,919 | ₩209,011 | ₩209,051 | -0.30% | 381.1만 |
|---|
| 2025.12.29 | ₩209,706 | ₩210,588 | ₩209,198 | ₩209,652 | -0.03% | 445.5만 |
|---|
| 2025.12.26 | ₩210,307 | ₩210,387 | ₩209,545 | ₩210,106 | -0.10% | 415.5만 |
|---|
| 2025.12.24 | ₩209,812 | ₩210,748 | ₩209,559 | ₩210,494 | +0.32% | 223.9만 |
|---|
| 2025.12.23 | ₩209,853 | ₩210,320 | ₩209,398 | ₩209,812 | -0.02% | 504.5만 |
|---|
| 2025.12.22 | ₩208,583 | ₩210,066 | ₩208,102 | ₩209,893 | +0.63% | 536.9만 |
|---|
| 2025.12.19 | ₩206,739 | ₩208,650 | ₩206,605 | ₩208,302 | +0.76% | 695.8만 |
|---|
| 2025.12.18 | ₩207,006 | ₩208,195 | ₩205,897 | ₩206,525 | -0.23% | 1002.1만 |
|---|
| 2025.12.17 | ₩208,182 | ₩209,091 | ₩204,974 | ₩205,188 | -1.44% | 1161.3만 |
|---|
| 2025.12.16 | ₩209,625 | ₩210,213 | ₩207,701 | ₩208,570 | -0.50% | 1027.8만 |
|---|
| 2025.12.15 | ₩210,601 | ₩210,815 | ₩209,305 | ₩209,812 | -0.37% | 1089만 |
|---|
| 2025.12.12 | ₩211,456 | ₩211,777 | ₩208,837 | ₩209,478 | -0.94% | 1206.3만 |
|---|
| 2025.12.11 | ₩208,356 | ₩211,002 | ₩208,169 | ₩210,801 | +1.17% | 999.9만 |
|---|
| 2025.12.10 | ₩205,923 | ₩209,452 | ₩205,603 | ₩208,570 | +1.29% | 1346.3만 |
|---|
| 2025.12.09 | ₩205,816 | ₩207,180 | ₩204,734 | ₩204,827 | -0.48% | 737.5만 |
|---|
| 2025.12.08 | ₩206,845 | ₩207,166 | ₩205,843 | ₩206,338 | -0.25% | 672.2만 |
|---|
| 2025.12.05 | ₩207,193 | ₩207,594 | ₩205,963 | ₩206,592 | -0.29% | 822.9만 |
|---|
| 2025.12.04 | ₩206,204 | ₩207,781 | ₩205,963 | ₩207,166 | +0.47% | 924.9만 |
|---|
| 2025.12.03 | ₩204,400 | ₩206,150 | ₩203,879 | ₩206,097 | +0.83% | 912.9만 |
|---|
| 2025.12.02 | ₩203,464 | ₩204,761 | ₩202,729 | ₩204,159 | +0.34% | 971.2만 |
|---|
| 2025.12.01 | ₩203,865 | ₩204,493 | ₩202,301 | ₩202,395 | -0.72% | 1070.5만 |
|---|
| 2025.11.28 | ₩204,560 | ₩205,629 | ₩204,173 | ₩205,402 | +0.41% | 350.8만 |
|---|
| 2025.11.26 | ₩203,184 | ₩205,242 | ₩203,010 | ₩204,213 | +0.51% | 1020.6만 |
|---|
| 2025.11.25 | ₩200,952 | ₩203,384 | ₩199,548 | ₩203,037 | +1.04% | 1363.6만 |
|---|
| 2025.11.24 | ₩200,230 | ₩201,286 | ₩199,040 | ₩200,471 | +0.12% | 1265.9만 |
|---|
| 2025.11.21 | ₩198,439 | ₩200,858 | ₩196,648 | ₩199,976 | +0.77% | 2098.3만 |
|---|
| 2025.11.20 | ₩203,611 | ₩204,106 | ₩197,423 | ₩197,570 | -2.97% | 2779.1만 |
|---|
| 2025.11.19 | ₩200,471 | ₩201,620 | ₩199,936 | ₩200,938 | +0.23% | 1257.6만 |
|---|
| 2025.11.18 | ₩200,283 | ₩201,486 | ₩199,268 | ₩200,270 | -0.01% | 1982만 |
|---|
| 2025.11.17 | ₩203,157 | ₩203,531 | ₩200,310 | ₩201,165 | -0.98% | 1529.4만 |
|---|
| 2025.11.14 | ₩202,007 | ₩204,320 | ₩201,526 | ₩203,157 | +0.57% | 1343.3만 |
|---|
| 2025.11.13 | ₩206,244 | ₩206,926 | ₩202,716 | ₩203,143 | -1.50% | 1547.5만 |
|---|
| 2025.11.12 | ₩206,511 | ₩207,875 | ₩206,204 | ₩206,338 | -0.08% | 958.3만 |
|---|
| 2025.11.11 | ₩206,097 | ₩206,739 | ₩204,948 | ₩206,137 | +0.02% | 865.2만 |
|---|
| 2025.11.10 | ₩205,816 | ₩206,658 | ₩203,852 | ₩206,084 | +0.13% | 1090만 |
|---|
| 2025.11.07 | ₩203,184 | ₩205,215 | ₩201,994 | ₩204,921 | +0.86% | 1351.9만 |
|---|
| 2025.11.06 | ₩204,814 | ₩205,509 | ₩203,424 | ₩203,932 | -0.43% | 1173.5만 |
|---|
| 2025.11.05 | ₩203,424 | ₩205,870 | ₩203,184 | ₩204,747 | +0.65% | 1112.2만 |
|---|
| 2025.11.04 | ₩204,159 | ₩204,480 | ₩202,890 | ₩203,959 | -0.10% | 1339.2만 |
|---|
| 2025.11.03 | ₩207,220 | ₩207,220 | ₩204,814 | ₩206,351 | -0.42% | 979.7만 |
|---|
| 2025.10.31 | ₩206,485 | ₩207,995 | ₩206,204 | ₩207,233 | +0.36% | 1041.5만 |
|---|
| 2025.10.30 | ₩206,471 | ₩209,812 | ₩206,231 | ₩206,739 | +0.13% | 1184만 |
|---|
| 2025.10.29 | ₩206,886 | ₩208,850 | ₩206,284 | ₩207,260 | +0.18% | 1644만 |
|---|
| 2025.10.28 | ₩208,356 | ₩208,877 | ₩206,698 | ₩206,725 | -0.78% | 902.2만 |
|---|
| 2025.10.27 | ₩208,449 | ₩208,556 | ₩207,273 | ₩208,209 | -0.12% | 582.9만 |
|---|
| 2025.10.24 | ₩208,489 | ₩208,543 | ₩206,939 | ₩207,033 | -0.70% | 750.2만 |
|---|
| 2025.10.23 | ₩204,747 | ₩207,166 | ₩204,747 | ₩206,859 | +1.03% | 803.5만 |
|---|
| 2025.10.22 | ₩207,447 | ₩207,768 | ₩203,691 | ₩204,306 | -1.51% | 1361.2만 |
|---|
| 2025.10.21 | ₩205,576 | ₩208,022 | ₩205,442 | ₩206,992 | +0.69% | 1158.9만 |
|---|
| 2025.10.20 | ₩203,865 | ₩205,616 | ₩203,785 | ₩205,175 | +0.64% | 819.3만 |
|---|
| 2025.10.17 | ₩202,395 | ₩203,611 | ₩201,794 | ₩202,783 | +0.19% | 1080.6만 |
|---|
| 2025.10.16 | ₩204,547 | ₩204,894 | ₩201,593 | ₩202,609 | -0.95% | 1379.6만 |
|---|
| 2025.10.15 | ₩205,536 | ₩206,685 | ₩202,154 | ₩203,945 | -0.77% | 1033.8만 |
|---|
| 2025.10.14 | ₩200,577 | ₩205,723 | ₩200,444 | ₩204,801 | +2.11% | 1101.6만 |
|---|
| 2025.10.13 | ₩201,807 | ₩203,197 | ₩201,393 | ₩202,422 | +0.30% | 1101.4만 |
|---|
| 2025.10.10 | ₩205,415 | ₩206,084 | ₩200,323 | ₩200,337 | -2.47% | 2428.5만 |
|---|